| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 454.85 | 455 | 435.5 | 439.1 | 439.1 | -16.35 (-3.59%) | 7,957 |
| 18 Jun 2018 | INR | 461 | 471.25 | 451 | 455.45 | 455.45 | -8.75 (-1.88%) | 13,039 |
| 15 Jun 2018 | INR | 462 | 471.7 | 434.1 | 464.2 | 464.2 | +12.1 (+2.68%) | 23,168 |
| 14 Jun 2018 | INR | 431 | 461.6 | 420.3 | 452.1 | 452.1 | +19.95 (+4.62%) | 19,440 |
| 13 Jun 2018 | INR | 428 | 436.95 | 420.1 | 432.15 | 432.15 | +9.05 (+2.14%) | 9,209 |
| 12 Jun 2018 | INR | 417 | 435.95 | 413 | 423.1 | 423.1 | +20.9 (+5.20%) | 27,089 |
| 11 Jun 2018 | INR | 392.8 | 409 | 390 | 402.2 | 402.2 | +11 (+2.81%) | 32,176 |
| 8 Jun 2018 | INR | 371 | 395 | 370.2 | 391.2 | 391.2 | +6.05 (+1.57%) | 8,122 |
| 7 Jun 2018 | INR | 380 | 392.95 | 378 | 385.15 | 385.15 | +7.35 (+1.95%) | 11,952 |
| 6 Jun 2018 | INR | 364.3 | 379 | 364.3 | 377.8 | 377.8 | +6.65 (+1.79%) | 5,020 |
| 5 Jun 2018 | INR | 372.2 | 383.8 | 363.6 | 371.15 | 371.15 | -11.55 (-3.02%) | 4,659 |
| 4 Jun 2018 | INR | 392 | 399.1 | 376 | 382.7 | 382.7 | -8.9 (-2.27%) | 2,333 |
| 1 Jun 2018 | INR | 389.7 | 393 | 366.1 | 391.6 | 391.6 | +13.55 (+3.58%) | 11,570 |
| 31 May 2018 | INR | 380 | 380 | 372.1 | 378.05 | 378.05 | -10.1 (-2.60%) | 1,001 |
| 30 May 2018 | INR | 380.1 | 396 | 376.3 | 388.15 | 388.15 | +0.15 (+0.04%) | 10,896 |
| 29 May 2018 | INR | 371 | 389.8 | 359.4 | 388 | 388 | +16.75 (+4.51%) | 6,457 |
| 28 May 2018 | INR | 364.05 | 373 | 364.05 | 371.25 | 371.25 | +6.05 (+1.66%) | 420 |
| 25 May 2018 | INR | 357.1 | 369.5 | 357.1 | 365.2 | 365.2 | +2.85 (+0.79%) | 680 |
| 24 May 2018 | INR | 362 | 365 | 356 | 362.35 | 362.35 | -0.4 (-0.11%) | 1,919 |
| 23 May 2018 | INR | 366 | 370 | 360.15 | 362.75 | 362.75 | -5.4 (-1.47%) | 1,012 |
| 22 May 2018 | INR | 356.2 | 370 | 356.2 | 368.15 | 368.15 | +1.95 (+0.53%) | 861 |
| 21 May 2018 | INR | 385.35 | 385.35 | 356.1 | 366.2 | 366.2 | -1.65 (-0.45%) | 5,159 |
| 18 May 2018 | INR | 366.6 | 383.15 | 365.2 | 367.85 | 367.85 | -10.1 (-2.67%) | 1,865 |
| 17 May 2018 | INR | 380 | 380 | 372 | 377.95 | 377.95 | +0.45 (+0.12%) | 3,773 |
| 16 May 2018 | INR | 368.55 | 380 | 366 | 377.5 | 377.5 | +5.7 (+1.53%) | 1,576 |
| 15 May 2018 | INR | 360 | 372 | 360 | 371.8 | 371.8 | +7.15 (+1.96%) | 565 |
| 14 May 2018 | INR | 363.15 | 383.35 | 361.25 | 364.65 | 364.65 | -5.9 (-1.59%) | 1,595 |
| 11 May 2018 | INR | 366.65 | 376 | 366 | 370.55 | 370.55 | -4.85 (-1.29%) | 1,644 |
| 10 May 2018 | INR | 380 | 380 | 375 | 375.4 | 375.4 | -4.6 (-1.21%) | 1,625 |
| 9 May 2018 | INR | 370.5 | 380 | 370.5 | 380 | 380 | +1.2 (+0.32%) | 2,008 |
